Forte Bilgi Iletisim Teknolojileri ve Savunma Sanayi A.S. (IST:FORTE)
Turkey · Delayed Price · Currency is TRY 133.90
-4.10 (-2.97%)
At close: Aug 21, 2026
IST:FORTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 138.00 | 144.00 | 133.20 | 133.60 | 133.60 | -3.19% | 2,754,665 |
| Aug 20, 2026 | 129.90 | 138.90 | 128.30 | 138.00 | 138.00 | 6.24% | 2,648,913 |
| Aug 19, 2026 | 128.00 | 131.30 | 122.00 | 129.90 | 129.90 | 0.85% | 2,316,321 |
| Aug 18, 2026 | 143.10 | 144.50 | 128.70 | 128.80 | 128.80 | -9.93% | 3,122,366 |
| Aug 17, 2026 | 136.50 | 144.40 | 136.10 | 143.00 | 143.00 | 4.76% | 2,327,461 |
| Aug 14, 2026 | 137.40 | 144.00 | 132.20 | 136.50 | 136.50 | -0.66% | 3,350,026 |
| Aug 13, 2026 | 129.10 | 141.50 | 129.10 | 137.40 | 137.40 | 6.59% | 5,361,272 |
| Aug 12, 2026 | 142.50 | 146.10 | 128.20 | 128.90 | 128.90 | -5.91% | 8,687,482 |
| Aug 11, 2026 | 125.90 | 137.00 | 124.90 | 137.00 | 137.00 | 9.95% | 7,109,251 |
| Aug 10, 2026 | 114.00 | 124.60 | 113.80 | 124.60 | 124.60 | 9.97% | 4,478,243 |
| Aug 7, 2026 | 126.20 | 127.50 | 113.00 | 113.30 | 113.30 | -4.15% | 3,068,871 |
| Aug 6, 2026 | 114.60 | 121.80 | 111.50 | 118.20 | 118.20 | 3.14% | 1,863,049 |
| Aug 5, 2026 | 112.90 | 116.20 | 111.20 | 114.60 | 114.60 | 1.51% | 1,244,183 |
| Aug 4, 2026 | 108.90 | 114.00 | 108.70 | 112.90 | 112.90 | 3.77% | 1,552,182 |
| Aug 3, 2026 | 109.00 | 111.90 | 108.00 | 108.80 | 108.80 | 0.18% | 1,092,386 |
| Jul 31, 2026 | 105.00 | 108.80 | 103.20 | 108.60 | 108.60 | 4.22% | 1,188,792 |
| Jul 30, 2026 | 101.50 | 107.40 | 100.00 | 104.20 | 104.20 | 2.96% | 1,520,293 |
| Jul 29, 2026 | 104.70 | 104.90 | 101.20 | 101.20 | 101.20 | -3.34% | 790,973 |
| Jul 28, 2026 | 105.90 | 107.80 | 104.50 | 104.70 | 104.70 | -1.69% | 815,893 |
| Jul 27, 2026 | 107.60 | 109.60 | 104.90 | 106.50 | 106.50 | 0.09% | 1,193,634 |
| Jul 24, 2026 | 104.50 | 107.10 | 102.90 | 106.40 | 106.40 | 3.10% | 1,251,083 |
| Jul 23, 2026 | 104.10 | 105.50 | 102.80 | 103.20 | 103.20 | -1.05% | 764,233 |
| Jul 22, 2026 | 106.50 | 107.70 | 104.00 | 104.30 | 104.30 | -2.07% | 1,122,243 |
| Jul 21, 2026 | 110.60 | 110.60 | 104.10 | 106.50 | 106.50 | -2.74% | 1,376,243 |
| Jul 20, 2026 | 105.00 | 111.00 | 104.70 | 109.50 | 109.50 | 4.58% | 1,574,603 |
| Jul 17, 2026 | 105.50 | 107.00 | 103.00 | 104.70 | 104.70 | -0.76% | 1,225,986 |
| Jul 16, 2026 | 107.00 | 107.90 | 104.10 | 105.50 | 105.50 | -1.49% | 1,682,532 |
| Jul 14, 2026 | 101.20 | 108.10 | 99.60 | 107.10 | 107.10 | 6.04% | 2,483,147 |
| Jul 13, 2026 | 98.70 | 104.20 | 94.90 | 101.00 | 101.00 | 2.23% | 2,663,835 |
| Jul 10, 2026 | 95.00 | 99.50 | 94.20 | 98.80 | 98.80 | 6.07% | 1,904,175 |
| Jul 9, 2026 | 92.00 | 94.15 | 91.85 | 93.15 | 93.15 | 0.70% | 890,087 |
| Jul 8, 2026 | 94.40 | 94.85 | 92.50 | 92.50 | 92.50 | -2.89% | 805,813 |
| Jul 7, 2026 | 97.10 | 98.00 | 94.15 | 95.25 | 95.25 | -1.55% | 1,460,539 |
| Jul 6, 2026 | 98.60 | 99.95 | 96.60 | 96.75 | 96.75 | -1.73% | 1,367,852 |
| Jul 3, 2026 | 95.80 | 99.65 | 95.80 | 98.45 | 98.45 | 2.02% | 1,815,323 |
| Jul 2, 2026 | 94.95 | 98.10 | 93.70 | 96.50 | 96.50 | 3.43% | 2,046,683 |
| Jul 1, 2026 | 91.80 | 94.20 | 90.60 | 93.30 | 93.30 | 1.63% | 1,271,337 |
| Jun 30, 2026 | 95.20 | 95.55 | 91.60 | 91.80 | 91.80 | -3.82% | 1,767,422 |
| Jun 29, 2026 | 94.30 | 99.20 | 94.30 | 95.45 | 95.45 | 1.76% | 2,518,331 |
| Jun 26, 2026 | 93.95 | 96.45 | 91.65 | 93.80 | 93.80 | -0.16% | 2,132,136 |
| Jun 25, 2026 | 88.00 | 95.60 | 88.00 | 93.95 | 93.95 | 7.07% | 3,092,344 |
| Jun 24, 2026 | 90.75 | 90.75 | 87.75 | 87.75 | 87.75 | -2.28% | 780,361 |
| Jun 23, 2026 | 92.00 | 92.00 | 89.60 | 89.80 | 89.80 | -2.23% | 711,886 |
| Jun 22, 2026 | 92.90 | 94.95 | 91.80 | 91.85 | 91.85 | -1.18% | 1,124,568 |
| Jun 19, 2026 | 91.20 | 93.00 | 90.70 | 92.95 | 92.95 | 1.36% | 902,772 |
| Jun 18, 2026 | 90.70 | 92.50 | 89.90 | 91.70 | 91.70 | 2.12% | 1,310,912 |
| Jun 17, 2026 | 90.75 | 91.80 | 89.80 | 89.80 | 89.80 | -0.61% | 828,929 |
| Jun 16, 2026 | 91.55 | 91.95 | 90.00 | 90.35 | 90.35 | -0.88% | 1,808,247 |
| Jun 15, 2026 | 92.25 | 93.20 | 91.00 | 91.15 | 91.15 | 0.66% | 1,130,558 |
| Jun 12, 2026 | 92.95 | 93.60 | 90.20 | 90.55 | 90.55 | -0.71% | 1,037,576 |